Bonree Data Technology Co., Ltd (688229.SS) SHH

Currency In CNY

688229.SS Historical Return

If you invested ¥1000 in Bonree Data Technology Co., Ltd (688229.SS) since IPO date, it would be worth ¥491.39 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,123.9, while ¥1000 invested 1 year ago would be worth ¥997.96. This corresponds to total returns of -50.86%, 12.39%, -0.2%, respectively, with annualized returns of -10.76%, 2.36%, -0.2%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

688229.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	57.81	58.78	58.78	58.97	57.56	326,240
November 10, 2026	57.29	57.81	57.81	58.22	57.01	296,029
November 09, 2026	58.61	56.51	56.51	58.69	56.5	449,955
November 06, 2026	58.3	57.35	57.35	58.99	57.01	500,553
November 05, 2026	57.06	59.6	59.6	60.5	56.79	663,336
November 04, 2026	54.46	57.2	57.2	58.49	54.46	544,400
November 03, 2026	57.98	55.89	55.89	57.98	55.48	536,535
November 02, 2026	56.46	57.36	57.36	58.2	54.03	580,513
October 30, 2026	55.99	56	56	59.1	55.97	727,436
October 29, 2026	59.87	57.72	57.72	60.44	57.71	702,421
October 28, 2026	60.95	60.37	60.37	62.19	59.8	643,089
October 27, 2026	62.99	60.14	60.14	63.72	60.13	589,020
October 26, 2026	61.79	62.52	62.52	64.6	60.6	1.03M
October 23, 2026	56.56	62.47	62.47	63.38	56.5	1.19M
October 22, 2026	59.38	58.55	58.55	61.97	58.5	752,202
October 21, 2026	59	59.65	59.65	60.62	57.86	886,934
October 20, 2026	55.87	58.27	58.27	58.48	55.4	420,189
October 19, 2026	54.22	55.87	55.87	56.68	53.91	439,558
October 16, 2026	55.83	56.08	56.08	56.39	54.66	478,769
October 15, 2026	56.89	55	55	56.99	54.4	451,888
October 14, 2026	59.38	57.26	57.26	59.38	56.45	266,971
October 13, 2026	57	58.99	58.99	59.5	55.6	648,791
October 12, 2026	58.98	58.06	58.06	59.49	57.46	446,551
October 09, 2026	57.74	58.97	58.97	59.3	54.42	846,967
October 08, 2026	58.45	57.24	57.24	59.89	57.06	484,105
September 30, 2026	61.15	58.45	58.45	61.32	58.13	495,483
September 29, 2026	59.5	60.36	60.36	60.71	58	432,480
September 28, 2026	60.23	58.24	58.24	60.56	57.45	488,594
September 24, 2026	61.9	60.57	60.57	62.15	60.51	337,500
September 23, 2026	62.78	62.17	62.17	63.59	61.73	427,644
September 22, 2026	61.67	63.34	63.34	65.25	61.67	747,601
September 21, 2026	62.33	61.22	61.22	62.33	60.8	380,959
September 18, 2026	60.48	61.33	61.33	61.86	60.48	544,006
September 17, 2026	60.77	60.13	60.13	61.53	59.48	392,603
September 16, 2026	60.2	60.7	60.7	61.1	58.64	345,345
September 15, 2026	61.4	59.87	59.87	62.77	59.81	415,679
September 11, 2026	60.5	59.4	59.4	60.8	58	490,271
September 10, 2026	62.27	61.33	61.33	62.4	61.1	413,957
September 09, 2026	65.97	62.49	62.49	65.97	62.08	696,077
September 08, 2026	65.5	65.05	65.05	66.99	65.05	559,282
September 07, 2026	65.08	66.1	66.1	67.13	65	799,044
September 04, 2026	67.44	65.96	65.96	71.62	65.05	1.18M
September 03, 2026	69.03	66.35	66.35	71.23	66.28	1.09M
September 02, 2026	64.47	68.46	68.46	69.18	63.13	1.46M
September 01, 2026	66.15	65.13	65.13	66.15	64	566,122
August 31, 2026	63.5	65.15	65.15	65.59	61.88	706,573
August 28, 2026	65.08	65	65	67.22	64.77	915,706
August 27, 2026	62.82	65.08	65.08	65.08	62.82	497,603
August 26, 2026	64.48	63.97	63.97	64.89	62.81	351,469
August 25, 2026	63.63	64.55	64.55	65.2	62.03	338,474
August 24, 2026	66.49	63.63	63.63	66.49	62.8	566,493
August 21, 2026	65.73	66.49	66.49	67.25	63.5	444,958
August 20, 2026	66.13	65.73	65.73	66.8	64.61	307,737
August 19, 2026	69.98	65.48	65.48	69.98	65	915,314
August 18, 2026	70.45	69.8	69.8	70.5	68.3	746,056
August 17, 2026	70.59	70.78	70.78	71.1	68.77	962,642
August 14, 2026	75	70.52	70.52	75	69.11	1.64M
August 13, 2026	70.25	74.16	74.16	76.24	70.25	1.93M
August 12, 2026	72.22	72.25	72.25	73.27	71.23	765,971
August 11, 2026	70.71	72.88	72.88	73.45	69.58	1.39M